702 lines
37 KiB
CSV
702 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,203900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,203800,3913089300,43600,43600,43600,43600,0
|
|
20250124,203700,3913089300,43600,43600,43600,43600,0
|
|
20250124,203600,3913089300,43600,43600,43600,43600,0
|
|
20250124,203500,3913089300,43600,43600,43600,43600,0
|
|
20250124,203400,3913089300,43600,43600,43600,43600,0
|
|
20250124,203300,3913089300,43600,43600,43600,43600,0
|
|
20250124,203200,3913089300,43600,43600,43600,43600,0
|
|
20250124,203100,3913089300,43600,43600,43600,43600,0
|
|
20250124,203000,3913089300,43600,43600,43600,43600,0
|
|
20250124,202900,3913089300,43600,43600,43600,43600,0
|
|
20250124,202800,3913089300,43600,43600,43600,43600,0
|
|
20250124,202700,3913089300,43600,43600,43600,43600,0
|
|
20250124,202600,3913089300,43600,43600,43600,43600,0
|
|
20250124,202500,3913089300,43600,43600,43600,43600,0
|
|
20250124,202400,3913089300,43600,43600,43600,43600,0
|
|
20250124,202300,3913089300,43600,43600,43600,43600,0
|
|
20250124,202200,3913089300,43600,43600,43600,43600,0
|
|
20250124,202100,3913089300,43600,43600,43600,43600,0
|
|
20250124,202000,3913089300,43600,43600,43600,43600,0
|
|
20250124,201900,3913089300,43600,43600,43600,43600,0
|
|
20250124,201800,3913089300,43600,43600,43600,43600,0
|
|
20250124,201700,3913089300,43600,43600,43600,43600,0
|
|
20250124,201600,3913089300,43600,43600,43600,43600,0
|
|
20250124,201500,3913089300,43600,43600,43600,43600,0
|
|
20250124,201400,3913089300,43600,43600,43600,43600,0
|
|
20250124,201300,3913089300,43600,43600,43600,43600,0
|
|
20250124,201200,3913089300,43600,43600,43600,43600,0
|
|
20250124,201100,3913089300,43600,43600,43600,43600,0
|
|
20250124,201000,3913089300,43600,43600,43600,43600,0
|
|
20250124,200900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,200800,3913089300,43600,43600,43600,43600,0
|
|
20250124,200700,3913089300,43600,43600,43600,43600,0
|
|
20250124,200600,3913089300,43600,43600,43600,43600,0
|
|
20250124,200500,3913089300,43600,43600,43600,43600,0
|
|
20250124,200400,3913089300,43600,43600,43600,43600,0
|
|
20250124,200300,3913089300,43600,43600,43600,43600,0
|
|
20250124,200200,3913089300,43600,43600,43600,43600,0
|
|
20250124,200100,3913089300,43600,43600,43600,43600,0
|
|
20250124,200000,3913089300,43600,43600,43600,43600,0
|
|
20250124,195900,3913089300,43600,43600,43600,43600,0
|
|
20250124,195800,3913089300,43600,43600,43600,43600,0
|
|
20250124,195700,3913089300,43600,43600,43600,43600,0
|
|
20250124,195600,3913089300,43600,43600,43600,43600,0
|
|
20250124,195500,3913089300,43600,43600,43600,43600,0
|
|
20250124,195400,3913089300,43600,43600,43600,43600,0
|
|
20250124,195300,3913089300,43600,43600,43600,43600,0
|
|
20250124,195200,3913089300,43600,43600,43600,43600,0
|
|
20250124,195100,3913089300,43600,43600,43600,43600,0
|
|
20250124,195000,3913089300,43600,43600,43600,43600,0
|
|
20250124,194900,3913089300,43600,43600,43600,43600,0
|
|
20250124,194800,3913089300,43600,43600,43600,43600,0
|
|
20250124,194700,3913089300,43600,43600,43600,43600,0
|
|
20250124,194600,3913089300,43600,43600,43600,43600,0
|
|
20250124,194500,3913089300,43600,43600,43600,43600,0
|
|
20250124,194400,3913089300,43600,43600,43600,43600,0
|
|
20250124,194300,3913089300,43600,43600,43600,43600,0
|
|
20250124,194200,3913089300,43600,43600,43600,43600,0
|
|
20250124,194100,3913089300,43600,43600,43600,43600,0
|
|
20250124,194000,3913089300,43600,43600,43600,43600,0
|
|
20250124,193900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,193800,3913089300,43600,43600,43600,43600,0
|
|
20250124,193700,3913089300,43600,43600,43600,43600,0
|
|
20250124,193600,3913089300,43600,43600,43600,43600,0
|
|
20250124,193500,3913089300,43600,43600,43600,43600,0
|
|
20250124,193400,3913089300,43600,43600,43600,43600,0
|
|
20250124,193300,3913089300,43600,43600,43600,43600,0
|
|
20250124,193200,3913089300,43600,43600,43600,43600,0
|
|
20250124,193100,3913089300,43600,43600,43600,43600,0
|
|
20250124,193000,3913089300,43600,43600,43600,43600,0
|
|
20250124,192900,3913089300,43600,43600,43600,43600,0
|
|
20250124,192800,3913089300,43600,43600,43600,43600,0
|
|
20250124,192700,3913089300,43600,43600,43600,43600,0
|
|
20250124,192600,3913089300,43600,43600,43600,43600,0
|
|
20250124,192500,3913089300,43600,43600,43600,43600,0
|
|
20250124,192400,3913089300,43600,43600,43600,43600,0
|
|
20250124,192300,3913089300,43600,43600,43600,43600,0
|
|
20250124,192200,3913089300,43600,43600,43600,43600,0
|
|
20250124,192100,3913089300,43600,43600,43600,43600,0
|
|
20250124,192000,3913089300,43600,43600,43600,43600,0
|
|
20250124,191900,3913089300,43600,43600,43600,43600,0
|
|
20250124,191800,3913089300,43600,43600,43600,43600,0
|
|
20250124,191700,3913089300,43600,43600,43600,43600,0
|
|
20250124,191600,3913089300,43600,43600,43600,43600,0
|
|
20250124,191500,3913089300,43600,43600,43600,43600,0
|
|
20250124,191400,3913089300,43600,43600,43600,43600,0
|
|
20250124,191300,3913089300,43600,43600,43600,43600,0
|
|
20250124,191200,3913089300,43600,43600,43600,43600,0
|
|
20250124,191100,3913089300,43600,43600,43600,43600,0
|
|
20250124,191000,3913089300,43600,43600,43600,43600,0
|
|
20250124,190900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,190800,3913089300,43600,43600,43600,43600,0
|
|
20250124,190700,3913089300,43600,43600,43600,43600,0
|
|
20250124,190600,3913089300,43600,43600,43600,43600,0
|
|
20250124,190500,3913089300,43600,43600,43600,43600,0
|
|
20250124,190400,3913089300,43600,43600,43600,43600,0
|
|
20250124,190300,3913089300,43600,43600,43600,43600,0
|
|
20250124,190200,3913089300,43600,43600,43600,43600,0
|
|
20250124,190100,3913089300,43600,43600,43600,43600,0
|
|
20250124,190000,3913089300,43600,43600,43600,43600,0
|
|
20250124,185900,3913089300,43600,43600,43600,43600,0
|
|
20250124,185800,3913089300,43600,43600,43600,43600,0
|
|
20250124,185700,3913089300,43600,43600,43600,43600,0
|
|
20250124,185600,3913089300,43600,43600,43600,43600,0
|
|
20250124,185500,3913089300,43600,43600,43600,43600,0
|
|
20250124,185400,3913089300,43600,43600,43600,43600,0
|
|
20250124,185300,3913089300,43600,43600,43600,43600,0
|
|
20250124,185200,3913089300,43600,43600,43600,43600,0
|
|
20250124,185100,3913089300,43600,43600,43600,43600,0
|
|
20250124,185000,3913089300,43600,43600,43600,43600,0
|
|
20250124,184900,3913089300,43600,43600,43600,43600,0
|
|
20250124,184800,3913089300,43600,43600,43600,43600,0
|
|
20250124,184700,3913089300,43600,43600,43600,43600,0
|
|
20250124,184600,3913089300,43600,43600,43600,43600,0
|
|
20250124,184500,3913089300,43600,43600,43600,43600,0
|
|
20250124,184400,3913089300,43600,43600,43600,43600,0
|
|
20250124,184300,3913089300,43600,43600,43600,43600,0
|
|
20250124,184200,3913089300,43600,43600,43600,43600,0
|
|
20250124,184100,3913089300,43600,43600,43600,43600,0
|
|
20250124,184000,3913089300,43600,43600,43600,43600,0
|
|
20250124,183900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,183800,3913089300,43600,43600,43600,43600,0
|
|
20250124,183700,3913089300,43600,43600,43600,43600,0
|
|
20250124,183600,3913089300,43600,43600,43600,43600,0
|
|
20250124,183500,3913089300,43600,43600,43600,43600,0
|
|
20250124,183400,3913089300,43600,43600,43600,43600,0
|
|
20250124,183300,3913089300,43600,43600,43600,43600,0
|
|
20250124,183200,3913089300,43600,43600,43600,43600,0
|
|
20250124,183100,3913089300,43600,43600,43600,43600,0
|
|
20250124,183000,3913089300,43600,43600,43600,43600,0
|
|
20250124,182900,3913089300,43600,43600,43600,43600,0
|
|
20250124,182800,3913089300,43600,43600,43600,43600,0
|
|
20250124,182700,3913089300,43600,43600,43600,43600,0
|
|
20250124,182600,3913089300,43600,43600,43600,43600,0
|
|
20250124,182500,3913089300,43600,43600,43600,43600,0
|
|
20250124,182400,3913089300,43600,43600,43600,43600,0
|
|
20250124,182300,3913089300,43600,43600,43600,43600,0
|
|
20250124,182200,3913089300,43600,43600,43600,43600,0
|
|
20250124,182100,3913089300,43600,43600,43600,43600,0
|
|
20250124,182000,3913089300,43600,43600,43600,43600,0
|
|
20250124,181900,3913089300,43600,43600,43600,43600,0
|
|
20250124,181800,3913089300,43600,43600,43600,43600,0
|
|
20250124,181700,3913089300,43600,43600,43600,43600,0
|
|
20250124,181600,3913089300,43600,43600,43600,43600,0
|
|
20250124,181500,3913089300,43600,43600,43600,43600,0
|
|
20250124,181400,3913089300,43600,43600,43600,43600,0
|
|
20250124,181300,3913089300,43600,43600,43600,43600,0
|
|
20250124,181200,3913089300,43600,43600,43600,43600,0
|
|
20250124,181100,3913089300,43600,43600,43600,43600,0
|
|
20250124,181000,3913089300,43600,43600,43600,43600,0
|
|
20250124,180900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,180800,3913089300,43600,43600,43600,43600,0
|
|
20250124,180700,3913089300,43600,43600,43600,43600,0
|
|
20250124,180600,3913089300,43600,43600,43600,43600,0
|
|
20250124,180500,3913089300,43600,43600,43600,43600,0
|
|
20250124,180400,3913089300,43600,43600,43600,43600,0
|
|
20250124,180300,3913089300,43600,43600,43600,43600,0
|
|
20250124,180200,3913089300,43600,43600,43600,43600,0
|
|
20250124,180100,3913089300,43600,43600,43600,43600,0
|
|
20250124,180000,3913089300,43600,43600,43600,43600,0
|
|
20250124,175900,3913089300,43600,43600,43600,43600,0
|
|
20250124,175800,3913089300,43600,43600,43600,43600,0
|
|
20250124,175700,3913089300,43600,43600,43600,43600,0
|
|
20250124,175600,3913089300,43600,43600,43600,43600,0
|
|
20250124,175500,3913089300,43600,43600,43600,43600,0
|
|
20250124,175400,3913089300,43600,43600,43600,43600,0
|
|
20250124,175300,3913089300,43600,43600,43600,43600,0
|
|
20250124,175200,3913089300,43600,43600,43600,43600,0
|
|
20250124,175100,3913089300,43600,43600,43600,43600,0
|
|
20250124,175000,3913089300,43600,43600,43600,43600,0
|
|
20250124,174900,3913089300,43600,43600,43600,43600,0
|
|
20250124,174800,3913089300,43600,43600,43600,43600,0
|
|
20250124,174700,3913089300,43600,43600,43600,43600,0
|
|
20250124,174600,3913089300,43600,43600,43600,43600,0
|
|
20250124,174500,3913089300,43600,43600,43600,43600,0
|
|
20250124,174400,3913089300,43600,43600,43600,43600,0
|
|
20250124,174300,3913089300,43600,43600,43600,43600,0
|
|
20250124,174200,3913089300,43600,43600,43600,43600,0
|
|
20250124,174100,3913089300,43600,43600,43600,43600,0
|
|
20250124,174000,3913089300,43600,43600,43600,43600,0
|
|
20250124,173900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,173800,3913089300,43600,43600,43600,43600,0
|
|
20250124,173700,3913089300,43600,43600,43600,43600,0
|
|
20250124,173600,3913089300,43600,43600,43600,43600,0
|
|
20250124,173500,3913089300,43600,43600,43600,43600,0
|
|
20250124,173400,3913089300,43600,43600,43600,43600,0
|
|
20250124,173300,3913089300,43600,43600,43600,43600,0
|
|
20250124,173200,3913089300,43600,43600,43600,43600,0
|
|
20250124,173100,3913089300,43600,43600,43600,43600,0
|
|
20250124,173000,3913089300,43600,43600,43600,43600,0
|
|
20250124,172900,3913089300,43600,43600,43600,43600,0
|
|
20250124,172800,3913089300,43600,43600,43600,43600,0
|
|
20250124,172700,3913089300,43600,43600,43600,43600,0
|
|
20250124,172600,3913089300,43600,43600,43600,43600,0
|
|
20250124,172500,3913089300,43600,43600,43600,43600,0
|
|
20250124,172400,3913089300,43600,43600,43600,43600,0
|
|
20250124,172300,3913089300,43600,43600,43600,43600,0
|
|
20250124,172200,3913089300,43600,43600,43600,43600,0
|
|
20250124,172100,3913089300,43600,43600,43600,43600,0
|
|
20250124,172000,3913089300,43600,43600,43600,43600,0
|
|
20250124,171900,3913089300,43600,43600,43600,43600,0
|
|
20250124,171800,3913089300,43600,43600,43600,43600,0
|
|
20250124,171700,3913089300,43600,43600,43600,43600,0
|
|
20250124,171600,3913089300,43600,43600,43600,43600,0
|
|
20250124,171500,3913089300,43600,43600,43600,43600,0
|
|
20250124,171400,3913089300,43600,43600,43600,43600,0
|
|
20250124,171300,3913089300,43600,43600,43600,43600,0
|
|
20250124,171200,3913089300,43600,43600,43600,43600,0
|
|
20250124,171100,3913089300,43600,43600,43600,43600,0
|
|
20250124,171000,3913089300,43600,43600,43600,43600,0
|
|
20250124,170900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,170800,3913089300,43600,43600,43600,43600,0
|
|
20250124,170700,3913089300,43600,43600,43600,43600,0
|
|
20250124,170600,3913089300,43600,43600,43600,43600,0
|
|
20250124,170500,3913089300,43600,43600,43600,43600,0
|
|
20250124,170400,3913089300,43600,43600,43600,43600,0
|
|
20250124,170300,3913089300,43600,43600,43600,43600,0
|
|
20250124,170200,3913089300,43600,43600,43600,43600,0
|
|
20250124,170100,3913089300,43600,43600,43600,43600,0
|
|
20250124,170000,3913089300,43600,43600,43600,43600,0
|
|
20250124,165900,3913089300,43600,43600,43600,43600,0
|
|
20250124,165800,3913089300,43600,43600,43600,43600,0
|
|
20250124,165700,3913089300,43600,43600,43600,43600,0
|
|
20250124,165600,3913089300,43600,43600,43600,43600,0
|
|
20250124,165500,3913089300,43600,43600,43600,43600,0
|
|
20250124,165400,3913089300,43600,43600,43600,43600,0
|
|
20250124,165300,3913089300,43600,43600,43600,43600,0
|
|
20250124,165200,3913089300,43600,43600,43600,43600,0
|
|
20250124,165100,3913089300,43600,43600,43600,43600,0
|
|
20250124,165000,3913089300,43600,43600,43600,43600,0
|
|
20250124,164900,3913089300,43600,43600,43600,43600,0
|
|
20250124,164800,3913089300,43600,43600,43600,43600,0
|
|
20250124,164700,3913089300,43600,43600,43600,43600,0
|
|
20250124,164600,3913089300,43600,43600,43600,43600,0
|
|
20250124,164500,3913089300,43600,43600,43600,43600,0
|
|
20250124,164400,3913089300,43600,43600,43600,43600,0
|
|
20250124,164300,3913089300,43600,43600,43600,43600,0
|
|
20250124,164200,3913089300,43600,43600,43600,43600,0
|
|
20250124,164100,3913089300,43600,43600,43600,43600,0
|
|
20250124,164000,3913089300,43600,43600,43600,43600,0
|
|
20250124,163900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,163800,3913089300,43600,43600,43600,43600,0
|
|
20250124,163700,3913089300,43600,43600,43600,43600,0
|
|
20250124,163600,3913089300,43600,43600,43600,43600,0
|
|
20250124,163500,3913089300,43600,43600,43600,43600,0
|
|
20250124,163400,3913089300,43600,43600,43600,43600,0
|
|
20250124,163300,3913089300,43600,43600,43600,43600,0
|
|
20250124,163200,3913089300,43600,43600,43600,43600,0
|
|
20250124,163100,3913089300,43600,43600,43600,43600,0
|
|
20250124,163000,3913089300,43600,43600,43600,43600,0
|
|
20250124,162900,3913089300,43600,43600,43600,43600,0
|
|
20250124,162800,3913089300,43600,43600,43600,43600,0
|
|
20250124,162700,3913089300,43600,43600,43600,43600,0
|
|
20250124,162600,3913089300,43600,43600,43600,43600,0
|
|
20250124,162500,3913089300,43600,43600,43600,43600,0
|
|
20250124,162400,3913089300,43600,43600,43600,43600,0
|
|
20250124,162300,3913089300,43600,43600,43600,43600,0
|
|
20250124,162200,3913089300,43600,43600,43600,43600,0
|
|
20250124,162100,3913089300,43600,43600,43600,43600,0
|
|
20250124,162000,3913089300,43600,43600,43600,43600,0
|
|
20250124,161900,3913089300,43600,43600,43600,43600,0
|
|
20250124,161800,3913089300,43600,43600,43600,43600,0
|
|
20250124,161700,3913089300,43600,43600,43600,43600,0
|
|
20250124,161600,3913089300,43600,43600,43600,43600,0
|
|
20250124,161500,3913089300,43600,43600,43600,43600,0
|
|
20250124,161400,3913089300,43600,43600,43600,43600,0
|
|
20250124,161300,3913089300,43600,43600,43600,43600,0
|
|
20250124,161200,3913089300,43600,43600,43600,43600,0
|
|
20250124,161100,3913089300,43600,43600,43600,43600,0
|
|
20250124,161000,3913089300,43600,43600,43600,43600,0
|
|
20250124,160900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,160800,3913089300,43600,43600,43600,43600,0
|
|
20250124,160700,3913089300,43600,43600,43600,43600,0
|
|
20250124,160600,3913089300,43600,43600,43600,43600,0
|
|
20250124,160500,3913089300,43600,43600,43600,43600,0
|
|
20250124,160400,3913089300,43600,43600,43600,43600,0
|
|
20250124,160300,3913089300,43600,43600,43600,43600,0
|
|
20250124,160200,3913089300,43600,43600,43600,43600,0
|
|
20250124,160100,3913089300,43600,43600,43600,43600,0
|
|
20250124,160000,3913089300,43600,43600,43600,43600,0
|
|
20250124,155900,3913089300,43600,43600,43600,43600,0
|
|
20250124,155800,3913089300,43600,43600,43600,43600,0
|
|
20250124,155700,3913089300,43600,43600,43600,43600,0
|
|
20250124,155600,3913089300,43600,43600,43600,43600,0
|
|
20250124,155500,3913089300,43600,43600,43600,43600,0
|
|
20250124,155400,3913089300,43600,43600,43600,43600,0
|
|
20250124,155300,3913089300,43600,43600,43600,43600,0
|
|
20250124,155200,3913089300,43600,43600,43600,43600,0
|
|
20250124,155100,3913089300,43600,43600,43600,43600,0
|
|
20250124,155000,3913089300,43600,43600,43600,43600,0
|
|
20250124,154900,3913089300,43600,43600,43600,43600,0
|
|
20250124,154800,3913089300,43600,43600,43600,43600,0
|
|
20250124,154700,3913089300,43600,43600,43600,43600,0
|
|
20250124,154600,3913089300,43600,43600,43600,43600,0
|
|
20250124,154500,3913089300,43600,43600,43600,43600,0
|
|
20250124,154400,3913089300,43600,43600,43600,43600,0
|
|
20250124,154300,3913089300,43600,43600,43600,43600,0
|
|
20250124,154200,3913089300,43600,43600,43600,43600,0
|
|
20250124,154100,3913089300,43600,43600,43600,43600,0
|
|
20250124,154000,3913089300,43600,43600,43600,43600,0
|
|
20250124,153900,3913089300,43600,43600,43600,43600,2248
|
|
20250124,153800,3913089300,43600,43600,43600,43600,0
|
|
20250124,153700,3913089300,43600,43600,43600,43600,0
|
|
20250124,153600,3913089300,43600,43600,43600,43600,0
|
|
20250124,153500,3913089300,43600,43600,43600,43600,0
|
|
20250124,153400,3913089300,43600,43600,43600,43600,0
|
|
20250124,153300,3913089300,43600,43600,43600,43600,0
|
|
20250124,153200,3913089300,43600,43600,43600,43600,0
|
|
20250124,153100,3913089300,43600,43600,43600,43600,0
|
|
20250124,153000,3913089300,43600,43600,43600,43600,2248
|
|
20250124,152900,3815076500,43600,43600,43600,43600,0
|
|
20250124,152800,3815076500,43600,43600,43600,43600,0
|
|
20250124,152700,3815076500,43600,43600,43600,43600,0
|
|
20250124,152600,3815076500,43600,43600,43600,43600,0
|
|
20250124,152500,3815076500,43600,43600,43600,43600,0
|
|
20250124,152400,3815076500,43600,43600,43600,43600,0
|
|
20250124,152300,3815076500,43600,43600,43600,43600,0
|
|
20250124,152200,3815076500,43600,43600,43600,43600,0
|
|
20250124,152100,3815076500,43600,43600,43600,43600,0
|
|
20250124,152000,3815076500,43600,43600,43600,43600,0
|
|
20250124,151900,3815076500,43600,43550,43600,43500,338
|
|
20250124,151800,3800359950,43550,43500,43550,43500,699
|
|
20250124,151700,3769929950,43500,43450,43550,43450,375
|
|
20250124,151600,3753613150,43450,43450,43500,43450,80
|
|
20250124,151500,3750135800,43450,43450,43500,43450,69
|
|
20250124,151400,3747137700,43450,43450,43450,43400,622
|
|
20250124,151300,3720112200,43450,43450,43500,43450,47
|
|
20250124,151200,3718069950,43400,43400,43500,43400,245
|
|
20250124,151100,3707427700,43400,43400,43400,43400,25
|
|
20250124,151000,3706342700,43400,43400,43500,43400,56
|
|
20250124,150900,3703911750,43400,43500,43500,43400,53
|
|
20250124,150800,3701607700,43400,43400,43450,43400,60
|
|
20250124,150700,3699003000,43400,43400,43450,43400,67
|
|
20250124,150600,3696094250,43400,43500,43550,43400,611
|
|
20250124,150500,3669544550,43500,43450,43500,43450,147
|
|
20250124,150400,3663150500,43500,43450,43500,43450,78
|
|
20250124,150300,3659758300,43450,43450,43500,43450,50
|
|
20250124,150200,3657585300,43450,43450,43500,43450,48
|
|
20250124,150100,3655499650,43450,43500,43550,43400,314
|
|
20250124,150000,3641851400,43500,43500,43500,43450,568
|
|
20250124,145900,3617144950,43450,43500,43500,43450,113
|
|
20250124,145800,3612231500,43450,43450,43500,43450,43
|
|
20250124,145700,3610363100,43450,43450,43500,43400,205
|
|
20250124,145600,3601451300,43450,43450,43500,43450,24
|
|
20250124,145500,3600408400,43450,43450,43500,43450,57
|
|
20250124,145400,3597931550,43450,43500,43500,43450,22
|
|
20250124,145300,3596975500,43500,43450,43550,43450,106
|
|
20250124,145200,3592364850,43500,43450,43500,43450,77
|
|
20250124,145100,3589018400,43450,43450,43550,43450,80
|
|
20250124,145000,3585536750,43450,43450,43600,43450,94
|
|
20250124,144900,3581445950,43450,43450,43500,43450,19
|
|
20250124,144800,3580620300,43550,43500,43600,43450,366
|
|
20250124,144700,3564711400,43500,43500,43550,43500,102
|
|
20250124,144600,3560274350,43550,43500,43650,43500,56
|
|
20250124,144500,3557832400,43500,43550,43600,43500,50
|
|
20250124,144400,3555656250,43500,43500,43550,43500,33
|
|
20250124,144300,3554219900,43600,43500,43600,43500,140
|
|
20250124,144200,3548116300,43550,43500,43550,43500,102
|
|
20250124,144100,3543676300,43500,43500,43550,43500,15
|
|
20250124,144000,3543023650,43500,43500,43550,43500,167
|
|
20250124,143900,3535759100,43500,43500,43550,43500,30
|
|
20250124,143800,3534454050,43500,43550,43600,43500,73
|
|
20250124,143700,3531274300,43600,43650,43650,43500,173
|
|
20250124,143600,3523732200,43600,43550,43700,43450,113
|
|
20250124,143500,3518802150,43550,43600,43600,43450,122
|
|
20250124,143400,3513489950,43650,43500,43650,43450,155
|
|
20250124,143300,3506745750,43500,43500,43500,43450,41
|
|
20250124,143200,3504964000,43500,43450,43500,43450,63
|
|
20250124,143100,3502224950,43450,43450,43550,43450,519
|
|
20250124,143000,3479648600,43500,43600,43600,43450,135
|
|
20250124,142900,3473771050,43550,43450,43600,43450,35
|
|
20250124,142800,3472246750,43550,43550,43650,43450,257
|
|
20250124,142700,3461049200,43600,43550,43600,43550,123
|
|
20250124,142600,3455688850,43550,43550,43650,43450,121
|
|
20250124,142500,3450419250,43500,43600,43600,43450,79
|
|
20250124,142400,3446981300,43600,43600,43600,43450,138
|
|
20250124,142300,3440980200,43500,43500,43550,43450,141
|
|
20250124,142200,3434847150,43550,43500,43550,43450,89
|
|
20250124,142100,3430975750,43500,43500,43550,43450,58
|
|
20250124,142000,3428453350,43550,43450,43550,43450,80
|
|
20250124,141900,3424972250,43450,43450,43550,43450,61
|
|
20250124,141800,3422318050,43450,43450,43550,43450,225
|
|
20250124,141700,3412538400,43500,43550,43550,43450,76
|
|
20250124,141600,3409233450,43500,43550,43600,43450,69
|
|
20250124,141500,3406229450,43500,43550,43550,43500,31
|
|
20250124,141400,3404879550,43550,43500,43600,43500,76
|
|
20250124,141300,3401570900,43500,43500,43650,43500,368
|
|
20250124,141200,3385530750,43600,43650,43750,43600,293
|
|
20250124,141100,3372729950,43650,43600,43700,43500,961
|
|
20250124,141000,3330806650,43500,43500,43550,43500,48
|
|
20250124,140900,3328717950,43550,43550,43600,43550,132
|
|
20250124,140800,3322964850,43600,43550,43650,43550,86
|
|
20250124,140700,3319213200,43650,43500,43650,43500,275
|
|
20250124,140600,3307226850,43500,43500,43550,43450,121
|
|
20250124,140500,3301958900,43500,43550,43550,43450,74
|
|
20250124,140400,3298741800,43550,43500,43550,43500,163
|
|
20250124,140300,3291647800,43500,43550,43550,43500,172
|
|
20250124,140200,3284158550,43550,43600,43600,43550,261
|
|
20250124,140100,3272791850,43550,43600,43600,43550,86
|
|
20250124,140000,3269042750,43600,43650,43650,43600,143
|
|
20250124,135900,3262803500,43550,43600,43650,43550,48
|
|
20250124,135800,3260710900,43650,43650,43650,43600,62
|
|
20250124,135700,3258005150,43650,43650,43650,43600,85
|
|
20250124,135600,3254296850,43600,43650,43700,43600,48
|
|
20250124,135500,3252202550,43700,43700,43750,43600,165
|
|
20250124,135400,3244992050,43650,43650,43700,43650,69
|
|
20250124,135300,3241980150,43650,43650,43700,43650,79
|
|
20250124,135200,3238529750,43650,43650,43650,43600,47
|
|
20250124,135100,3236478600,43600,43650,43650,43600,34
|
|
20250124,135000,3234995050,43600,43700,43700,43600,118
|
|
20250124,134900,3229848350,43800,43650,43800,43550,113
|
|
20250124,134800,3224913000,43650,43700,43700,43650,16
|
|
20250124,134700,3224214450,43550,43550,43800,43550,135
|
|
20250124,134600,3218312250,43650,43600,43750,43600,50
|
|
20250124,134500,3216129050,43800,43550,43850,43500,92
|
|
20250124,134400,3212114700,43650,43500,43850,43450,735
|
|
20250124,134300,3179959900,43550,43500,43550,43450,81
|
|
20250124,134200,3176436450,43500,43550,43550,43500,123
|
|
20250124,134100,3171082250,43500,43500,43550,43500,49
|
|
20250124,134000,3168950700,43500,43550,43550,43500,84
|
|
20250124,133900,3165295100,43550,43500,43600,43500,38
|
|
20250124,133800,3163640300,43550,43500,43800,43500,546
|
|
20250124,133700,3139841200,43550,43500,43550,43500,63
|
|
20250124,133600,3137100550,43500,43500,43550,43500,62
|
|
20250124,133500,3134401550,43550,43500,43600,43500,64
|
|
20250124,133400,3131614650,43500,43500,43700,43500,87
|
|
20250124,133300,3127822900,43500,43450,43750,43450,168
|
|
20250124,133200,3120484400,43800,43450,43800,43400,1338
|
|
20250124,133100,3062000000,43450,43400,43450,43400,55
|
|
20250124,133000,3059611900,43400,43450,43500,43400,164
|
|
20250124,132900,3052485600,43450,43400,43450,43400,51
|
|
20250124,132800,3050271950,43450,43450,43500,43450,44
|
|
20250124,132700,3048359900,43450,43450,43450,43400,406
|
|
20250124,132600,3030720000,43450,43400,43450,43400,68
|
|
20250124,132500,3027766800,43400,43400,43450,43400,74
|
|
20250124,132400,3024555100,43400,43450,43450,43400,51
|
|
20250124,132300,3022341500,43450,43400,43450,43400,139
|
|
20250124,132200,3016304250,43400,43400,43450,43400,33
|
|
20250124,132100,3014872000,43450,43450,43450,43450,214
|
|
20250124,132000,3005573700,43500,43500,43500,43450,94
|
|
20250124,131900,3001487600,43450,43450,43500,43450,70
|
|
20250124,131800,2998444100,43450,43550,43550,43450,17
|
|
20250124,131700,2997705350,43550,43450,43550,43450,87
|
|
20250124,131600,2993922600,43450,43500,43600,43450,28
|
|
20250124,131500,2992704550,43500,43600,43600,43500,74
|
|
20250124,131400,2989481500,43500,43500,43600,43450,107
|
|
20250124,131300,2984824400,43550,43600,43600,43500,18
|
|
20250124,131200,2984040250,43600,43550,43600,43550,49
|
|
20250124,131100,2981906200,43700,43450,43700,43450,45
|
|
20250124,131000,2979941050,43450,43600,43650,43450,441
|
|
20250124,130900,2960717650,43400,43600,43650,43400,400
|
|
20250124,130800,2943303400,43600,43650,43650,43600,153
|
|
20250124,130700,2936626850,43700,43650,43700,43650,77
|
|
20250124,130600,2933263850,43700,43650,43750,43650,11
|
|
20250124,130500,2932783550,43650,43700,43750,43650,347
|
|
20250124,130400,2917634100,43700,43700,43750,43700,151
|
|
20250124,130300,2911031750,43700,43700,43750,43700,22
|
|
20250124,130200,2910070300,43800,43700,43800,43700,549
|
|
20250124,130100,2886053800,43750,43700,43750,43700,44
|
|
20250124,130000,2884129400,43700,43750,43750,43650,112
|
|
20250124,125900,2879233450,43700,43750,43750,43700,61
|
|
20250124,125800,2876566450,43750,43700,43750,43700,11
|
|
20250124,125700,2876085550,43700,43700,43750,43650,289
|
|
20250124,125600,2863452100,43700,43750,43750,43650,106
|
|
20250124,125500,2858817650,43650,43750,43750,43650,178
|
|
20250124,125400,2851039150,43750,43750,43750,43700,56
|
|
20250124,125300,2848589550,43750,43700,43800,43700,56
|
|
20250124,125200,2846139050,43800,43800,43800,43750,123
|
|
20250124,125100,2840755550,43800,43750,43800,43750,78
|
|
20250124,125000,2837340700,43800,43800,43800,43750,27
|
|
20250124,124900,2836158900,43750,43800,43800,43750,207
|
|
20250124,124800,2827098600,43800,43750,43800,43750,46
|
|
20250124,124700,2825085600,43750,43750,43800,43700,29
|
|
20250124,124600,2823816400,43750,43700,43750,43650,29
|
|
20250124,124500,2822549450,43700,43700,43800,43650,371
|
|
20250124,124400,2806332500,43650,43750,43750,43650,74
|
|
20250124,124300,2803098850,43750,43750,43800,43750,20
|
|
20250124,124200,2802223150,43750,43650,43750,43650,34
|
|
20250124,124100,2800735850,43650,43750,43800,43650,133
|
|
20250124,124000,2794916700,43750,43750,43800,43750,78
|
|
20250124,123900,2791501950,43750,43700,43750,43700,141
|
|
20250124,123800,2785336700,43700,43700,43700,43700,24
|
|
20250124,123700,2784287900,43750,43800,43800,43750,94
|
|
20250124,123600,2780172350,43800,43750,43800,43750,94
|
|
20250124,123500,2776056650,43800,43700,43800,43700,13
|
|
20250124,123400,2775487500,43800,43700,43800,43700,52
|
|
20250124,123300,2773213250,43750,43700,43750,43700,100
|
|
20250124,123200,2768838800,43700,43750,43750,43700,124
|
|
20250124,123100,2763417150,43750,43750,43800,43750,50
|
|
20250124,123000,2761228450,43750,43850,43850,43750,71
|
|
20250124,122900,2758118100,43750,43750,43800,43700,56
|
|
20250124,122800,2755667950,43750,43800,43800,43750,26
|
|
20250124,122700,2754529700,43750,43800,43800,43750,85
|
|
20250124,122600,2750808600,43800,43800,43850,43750,113
|
|
20250124,122500,2745859100,43750,43700,43800,43700,24
|
|
20250124,122400,2744808650,43750,43750,43750,43700,45
|
|
20250124,122300,2742841300,43800,43800,43800,43700,52
|
|
20250124,122200,2740564000,43700,43800,43800,43700,120
|
|
20250124,122100,2735313650,43800,43800,43850,43800,36
|
|
20250124,122000,2733736700,43800,43750,43850,43750,77
|
|
20250124,121900,2730366550,43850,43750,43850,43750,39
|
|
20250124,121800,2728658450,43850,43850,43900,43850,129
|
|
20250124,121700,2722999550,43850,43900,43900,43850,81
|
|
20250124,121600,2719445000,43850,43850,43850,43750,277
|
|
20250124,121500,2707303000,43850,43850,43850,43800,51
|
|
20250124,121400,2705068250,43850,43850,43850,43800,112
|
|
20250124,121300,2700158300,43850,43850,43850,43800,36
|
|
20250124,121200,2698580050,43850,43800,43850,43800,46
|
|
20250124,121100,2696565050,43750,43700,43800,43700,85
|
|
20250124,121000,2692845850,43800,43800,43850,43800,1903
|
|
20250124,120900,2609494300,43800,43850,43850,43800,75
|
|
20250124,120800,2606207350,43850,43850,43900,43850,60
|
|
20250124,120700,2603574000,43850,43900,43900,43850,120
|
|
20250124,120600,2598308950,43850,43900,43900,43850,38
|
|
20250124,120500,2596642100,43850,43800,43850,43800,26
|
|
20250124,120400,2595502150,43800,43850,43850,43800,67
|
|
20250124,120300,2592565300,43800,43850,43850,43800,100
|
|
20250124,120200,2588182000,43800,43850,43850,43800,74
|
|
20250124,120100,2584938250,43800,43800,43850,43800,50
|
|
20250124,120000,2582747250,43800,43800,43900,43800,72
|
|
20250124,115900,2579592850,43800,43850,43900,43800,106
|
|
20250124,115800,2574945750,43800,43800,43900,43800,154
|
|
20250124,115700,2568195100,43800,43900,43900,43800,157
|
|
20250124,115600,2561310900,43900,43950,43950,43900,70
|
|
20250124,115500,2558235600,43900,43900,43950,43900,380
|
|
20250124,115400,2541537650,43850,43950,43950,43850,9
|
|
20250124,115300,2541142350,43950,43900,43950,43900,11
|
|
20250124,115200,2540659300,43850,43900,43950,43850,135
|
|
20250124,115100,2534730950,43900,43850,43900,43850,34
|
|
20250124,115000,2533238900,43900,43950,43950,43850,29
|
|
20250124,114900,2531965450,43950,43850,43950,43850,166
|
|
20250124,114800,2524675100,43850,43950,43950,43850,87
|
|
20250124,114700,2520856100,43900,43950,43950,43900,52
|
|
20250124,114600,2518572550,43900,43900,43900,43800,48
|
|
20250124,114500,2516467500,43900,43900,43950,43900,68
|
|
20250124,114400,2513480500,43850,43950,43950,43850,99
|
|
20250124,114300,2509133850,43900,43900,43900,43900,34
|
|
20250124,114200,2507641250,43900,43950,43950,43850,25
|
|
20250124,114100,2506544100,43900,43950,43950,43850,38
|
|
20250124,114000,2504875750,43900,43900,43900,43850,553
|
|
20250124,113900,2480600550,43900,43850,43900,43800,253
|
|
20250124,113800,2469506750,43850,43800,43850,43800,52
|
|
20250124,113700,2467227850,43850,43850,43850,43800,57
|
|
20250124,113600,2464728750,43850,43800,43900,43800,564
|
|
20250124,113500,2440013350,43850,43850,43850,43800,36
|
|
20250124,113400,2438435450,43850,43850,43850,43800,42
|
|
20250124,113300,2436595050,43850,43850,43850,43800,173
|
|
20250124,113200,2429010500,43800,43850,43850,43800,44
|
|
20250124,113100,2427082400,43800,43850,43850,43800,55
|
|
20250124,113000,2424673000,43850,43850,43850,43800,115
|
|
20250124,112900,2419630400,43800,43850,43850,43800,1259
|
|
20250124,112800,2364483250,43850,43900,43900,43800,52
|
|
20250124,112700,2362202900,43850,43900,43900,43800,209
|
|
20250124,112600,2353036200,43900,43850,43900,43800,33
|
|
20250124,112500,2351589250,43800,43900,43900,43800,103
|
|
20250124,112400,2347071000,43900,43850,43900,43800,492
|
|
20250124,112300,2325503200,43850,43700,43850,43650,4269
|
|
20250124,112200,2138586850,43700,43750,43750,43700,109
|
|
20250124,112100,2133819400,43700,43700,43700,43650,142
|
|
20250124,112000,2127616050,43700,43650,43700,43650,32
|
|
20250124,111900,2126218400,43650,43700,43700,43650,49
|
|
20250124,111800,2124078150,43750,43700,43750,43650,73
|
|
20250124,111700,2120886050,43750,43750,43750,43650,168
|
|
20250124,111600,2113538100,43750,43750,43800,43750,1002
|
|
20250124,111500,2069698300,43750,43750,43750,43600,24
|
|
20250124,111400,2068650050,43750,43600,43750,43550,91
|
|
20250124,111300,2064675900,43650,43750,43750,43550,51
|
|
20250124,111200,2062449750,43750,43550,43750,43500,76
|
|
20250124,111100,2059135950,43550,43700,43750,43550,82
|
|
20250124,111000,2055554950,43700,43700,43700,43650,83
|
|
20250124,110900,2051928750,43750,43800,43800,43750,38
|
|
20250124,110800,2050266150,43750,43750,43800,43750,121
|
|
20250124,110700,2044970800,43800,43800,43800,43650,481
|
|
20250124,110600,2023903750,43850,43650,43850,43600,1475
|
|
20250124,110500,1959378850,43650,43550,43650,43500,198
|
|
20250124,110400,1950751650,43400,43600,43600,43400,511
|
|
20250124,110300,1928522650,43600,43600,43750,43600,1840
|
|
20250124,110200,1848292700,43750,43400,43750,43350,2136
|
|
20250124,110100,1755047700,43350,43300,43350,43300,22
|
|
20250124,110000,1754095000,43300,43150,43400,43150,260
|
|
20250124,105900,1742828150,43250,43150,43350,43100,101
|
|
20250124,105800,1738459600,43150,43150,43250,43150,756
|
|
20250124,105700,1705800100,43150,43200,43250,43150,76
|
|
20250124,105600,1702516750,43250,43250,43300,43200,287
|
|
20250124,105500,1690110650,43250,43250,43300,43250,48
|
|
20250124,105400,1688032650,43250,43300,43300,43250,294
|
|
20250124,105300,1675305050,43300,43350,43350,43300,142
|
|
20250124,105200,1669150600,43350,43350,43400,43350,99
|
|
20250124,105100,1664857350,43350,43350,43450,43350,77
|
|
20250124,105000,1661515800,43350,43550,43550,43350,69
|
|
20250124,104900,1658519800,43450,43500,43500,43450,33
|
|
20250124,104800,1657085250,43400,43450,43650,43400,57
|
|
20250124,104700,1654609750,43450,43450,43450,43400,72
|
|
20250124,104600,1651482100,43350,43350,43450,43350,28
|
|
20250124,104500,1650268150,43350,43350,43450,43350,28
|
|
20250124,104400,1649053100,43400,43350,43700,43350,228
|
|
20250124,104300,1639151350,43350,43450,43750,43350,2889
|
|
20250124,104200,1512945400,43350,43400,43450,43350,43
|
|
20250124,104100,1511079750,43400,43350,43400,43350,65
|
|
20250124,104000,1508259350,43350,43400,43400,43350,106
|
|
20250124,103900,1503659350,43350,43350,43350,43350,36
|
|
20250124,103800,1502098750,43350,43400,43400,43350,476
|
|
20250124,103700,1481443550,43450,43650,43650,43450,681
|
|
20250124,103600,1451822450,43500,43550,43700,43500,111
|
|
20250124,103500,1446985950,43550,43700,43700,43500,67
|
|
20250124,103400,1444069450,43550,43600,43750,43550,77
|
|
20250124,103300,1440713500,43750,43750,43750,43550,50
|
|
20250124,103200,1438529950,43750,43600,43750,43600,69
|
|
20250124,103100,1435514250,43750,43750,43750,43600,33
|
|
20250124,103000,1434074700,43750,43600,43750,43550,253
|
|
20250124,102900,1423051250,43800,43600,43800,43550,1767
|
|
20250124,102800,1345717900,43600,43600,43600,43500,155
|
|
20250124,102700,1338970350,43650,43600,43650,43500,319
|
|
20250124,102600,1325077050,43650,43700,43700,43600,62
|
|
20250124,102500,1322369250,43700,43700,43800,43700,111
|
|
20250124,102400,1317513700,43700,43750,43750,43700,40
|
|
20250124,102300,1315764050,43700,43750,43750,43700,8
|
|
20250124,102200,1315414350,43550,43750,43800,43550,2148
|
|
20250124,102100,1221468200,43750,43750,43800,43750,93
|
|
20250124,102000,1217397450,43750,43600,43750,43550,1122
|
|
20250124,101900,1168424400,43600,43600,43650,43600,18
|
|
20250124,101800,1167639400,43650,43650,43650,43600,101
|
|
20250124,101700,1163234100,43650,43650,43650,43650,151
|
|
20250124,101600,1156642950,43650,43800,43800,43650,34
|
|
20250124,101500,1155158100,43800,43650,43800,43650,475
|
|
20250124,101400,1134393750,43700,43650,43700,43650,47
|
|
20250124,101300,1132340500,43700,43700,43700,43650,160
|
|
20250124,101200,1125349550,43700,43600,43700,43600,25
|
|
20250124,101100,1124259100,43550,43500,43650,43450,607
|
|
20250124,101000,1097843150,43500,43500,43600,43500,261
|
|
20250124,100900,1086485650,43600,43600,43600,43550,451
|
|
20250124,100800,1066827200,43600,43600,43600,43550,54
|
|
20250124,100700,1064475000,43600,43600,43650,43600,11
|
|
20250124,100600,1063995350,43600,43650,43700,43550,85
|
|
20250124,100500,1060286050,43650,43600,43650,43600,56
|
|
20250124,100400,1057842500,43600,43650,43650,43600,27
|
|
20250124,100300,1056664650,43650,43600,43650,43600,65
|
|
20250124,100200,1053828700,43650,43550,43650,43550,68
|
|
20250124,100100,1050862000,43550,43650,43650,43550,801
|
|
20250124,100000,1015947950,43650,43650,43700,43600,120
|
|
20250124,095900,1010710050,43650,43750,43750,43650,57
|
|
20250124,095800,1008219300,43750,43700,43750,43650,134
|
|
20250124,095700,1002358400,43700,43750,43750,43700,167
|
|
20250124,095600,995059600,43750,43800,43800,43750,64
|
|
20250124,095500,992258950,43800,43800,43800,43750,131
|
|
20250124,095400,986522800,43750,43800,43800,43750,38
|
|
20250124,095300,984858700,43800,43800,43850,43800,94
|
|
20250124,095200,980741300,43800,43800,43850,43750,87
|
|
20250124,095100,976930800,43800,43700,43850,43700,1033
|
|
20250124,095000,931703950,43700,43700,43750,43600,1537
|
|
20250124,094900,864522850,43700,43600,43700,43550,759
|
|
20250124,094800,831416900,43600,43600,43600,43550,44
|
|
20250124,094700,829499500,43600,43550,43600,43500,340
|
|
20250124,094600,814689300,43550,43650,43650,43550,224
|
|
20250124,094500,804920600,43700,43700,43700,43650,31
|
|
20250124,094400,803566050,43700,43650,43700,43450,786
|
|
20250124,094300,769316400,43650,43500,43650,43500,2483
|
|
20250124,094200,661219750,43450,43450,43450,43450,77
|
|
20250124,094100,657874100,43500,43450,43500,43450,111
|
|
20250124,094000,653050850,43500,43500,43500,43450,221
|
|
20250124,093900,643438900,43500,43450,43500,43450,80
|
|
20250124,093800,639960550,43500,43400,43500,43400,384
|
|
20250124,093700,623274750,43450,43450,43450,43400,62
|
|
20250124,093600,620581350,43450,43350,43450,43350,315
|
|
20250124,093500,606914600,43450,43450,43450,43450,69
|
|
20250124,093400,603916550,43350,43400,43500,43350,925
|
|
20250124,093300,563767050,43400,43400,43450,43400,199
|
|
20250124,093200,555127950,43400,43500,43500,43400,182
|
|
20250124,093100,547224100,43500,43500,43550,43500,158
|
|
20250124,093000,540349200,43500,43450,43500,43400,368
|
|
20250124,092900,524341700,43500,43450,43500,43450,11
|
|
20250124,092800,523863250,43450,43500,43550,43450,87
|
|
20250124,092700,520076850,43500,43600,43600,43400,817
|
|
20250124,092600,484581400,43550,43550,43600,43550,82
|
|
20250124,092500,481009350,43550,43550,43550,43500,237
|
|
20250124,092400,470688200,43550,43500,43550,43450,931
|
|
20250124,092300,430207400,43500,43450,43500,43400,152
|
|
20250124,092200,423602600,43450,43450,43450,43400,34
|
|
20250124,092100,422125800,43450,43450,43450,43400,84
|
|
20250124,092000,418476200,43450,43450,43500,43450,323
|
|
20250124,091900,404441700,43500,43450,43500,43300,356
|
|
20250124,091800,388969900,43400,43400,43400,43300,234
|
|
20250124,091700,378818350,43350,43400,43400,43350,66
|
|
20250124,091600,375955050,43350,43400,43450,43350,34
|
|
20250124,091500,374478850,43400,43450,43500,43350,264
|
|
20250124,091400,363010750,43300,43400,43450,43150,189
|
|
20250124,091300,354819450,43400,43300,43400,43200,395
|
|
20250124,091200,337712250,43200,43300,43300,43150,292
|
|
20250124,091100,325092950,43300,43150,43350,43050,195
|
|
20250124,091000,316673650,43050,43000,43050,43000,101
|
|
20250124,090900,312325650,43150,43050,43400,42900,1634
|
|
20250124,090800,241755700,42900,42950,43400,42900,1509
|
|
20250124,090700,176635800,42950,42850,42950,42800,239
|
|
20250124,090600,166394700,42900,42900,43000,42900,270
|
|
20250124,090500,154800750,43000,43250,43250,42950,568
|
|
20250124,090400,130360050,43250,43250,43250,43050,821
|
|
20250124,090300,94909150,43250,42950,43300,42950,887
|
|
20250124,090200,56557650,42900,42850,43000,42850,72
|
|
20250124,090100,53463450,42800,42750,43000,42700,668
|
|
20250124,090000,24885950,42900,43000,43000,42700,449
|